Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 15.70 16.00 15.07 15.97 122,753 + +2.90% 4 Stars: Appealing
02/08/2010 15.94 15.94 15.36 15.52 89,372 - -2.57% 4 Stars: Appealing
02/05/2010 16.13 16.13 15.21 15.93 372,329 - -1.36% 4 Stars: Appealing
02/04/2010 16.93 16.93 16.13 16.15 187,428 - -5.33% 4 Stars: Appealing
02/03/2010 17.15 17.42 16.78 17.06 172,212 - -0.52% 4 Stars: Appealing
02/02/2010 17.09 17.26 16.71 17.15 207,744 + +0.12% 4 Stars: Appealing
02/01/2010 17.10 17.19 16.54 17.13 96,451 + +0.41% 4 Stars: Appealing
01/29/2010 16.90 17.41 16.90 17.06 209,762 + +2.16% 4 Stars: Appealing
01/28/2010 16.88 17.09 16.31 16.70 627,263 - -0.65% 4 Stars: Appealing
01/27/2010 16.92 17.11 16.60 16.81 188,337 - -1.00% 4 Stars: Appealing
01/26/2010 17.29 17.45 16.98 16.98 148,158 - -2.36% 4 Stars: Appealing
01/25/2010 17.69 17.69 17.12 17.39 90,269 - -0.80% 4 Stars: Appealing
01/22/2010 18.00 18.28 17.47 17.53 187,397 - -2.99% 4 Stars: Appealing
01/21/2010 19.08 19.24 18.00 18.07 186,188 - -5.49% 4 Stars: Appealing
01/20/2010 18.42 19.25 18.12 19.12 351,539 + +3.69% 4 Stars: Appealing
01/19/2010 17.99 18.61 17.55 18.44 212,836 + +2.56% 4 Stars: Appealing
01/15/2010 18.04 18.04 17.56 17.98 179,523 + +0.11% 4 Stars: Appealing
01/14/2010 18.05 18.10 17.88 17.96 100,704 - -0.61% 4 Stars: Appealing
01/13/2010 18.05 18.27 17.64 18.07 108,946 - -0.06% 4 Stars: Appealing
01/12/2010 17.83 18.38 17.83 18.08 134,279 + +0.61% 4 Stars: Appealing
01/11/2010 18.28 18.28 17.74 17.97 87,178 - -1.16% 4 Stars: Appealing
01/08/2010 18.21 18.50 18.06 18.18 87,904 - -0.71% 4 Stars: Appealing
01/07/2010 18.34 18.45 18.12 18.31 104,032 + +0.27% 4 Stars: Appealing
01/06/2010 18.34 19.06 18.15 18.26 249,234 - -0.05% 4 Stars: Appealing
01/05/2010 18.93 19.50 18.19 18.27 377,328 - -3.33% 4 Stars: Appealing
01/04/2010 18.58 19.02 18.51 18.90 113,057 + +3.05% 4 Stars: Appealing
12/31/2009 18.57 18.70 18.32 18.34 81,207 - -1.56% 4 Stars: Appealing
12/30/2009 18.42 18.63 18.23 18.63 148,737 + +1.14% 4 Stars: Appealing
12/29/2009 18.34 18.50 18.12 18.42 57,202 + +0.82% 4 Stars: Appealing
12/28/2009 18.36 18.36 17.84 18.27 98,841 + +0.16% 4 Stars: Appealing
12/24/2009 18.00 18.26 17.85 18.24 36,133 + +1.33% 4 Stars: Appealing
12/23/2009 17.52 18.01 17.46 18.00 130,402 + +3.09% 4 Stars: Appealing
12/22/2009 17.16 17.63 17.16 17.46 103,699 + +1.57% 4 Stars: Appealing
12/21/2009 16.84 17.36 16.53 17.19 139,565 + +2.93% 4 Stars: Appealing
12/18/2009 16.86 17.04 16.60 16.70 283,141 + +0.06% 4 Stars: Appealing
12/17/2009 16.80 17.03 16.55 16.69 73,621 - -1.53% 4 Stars: Appealing
12/16/2009 17.22 17.38 16.87 16.95 65,501 - -0.88% 4 Stars: Appealing
12/15/2009 17.11 17.47 17.01 17.10 159,773 - 0.00% 4 Stars: Appealing
12/14/2009 16.90 17.16 16.84 17.10 160,990 + +1.42% 4 Stars: Appealing
12/11/2009 16.92 17.13 16.68 16.86 43,690 + +0.06% 4 Stars: Appealing
12/10/2009 17.12 17.28 16.73 16.85 153,788 - -1.46% 4 Stars: Appealing
12/09/2009 17.60 17.60 16.81 17.10 245,547 - -2.51% 4 Stars: Appealing
12/08/2009 17.51 17.92 17.38 17.54 91,333 - -0.45% 4 Stars: Appealing
12/07/2009 17.93 17.99 17.46 17.62 120,784 - -2.00% 4 Stars: Appealing
12/04/2009 17.78 18.49 17.44 17.98 129,311 + +3.27% 4 Stars: Appealing
12/03/2009 17.98 18.00 17.39 17.41 73,294 - -2.57% 4 Stars: Appealing
12/02/2009 17.58 18.17 17.58 17.87 202,460 + +1.88% 4 Stars: Appealing
12/01/2009 17.36 17.71 17.31 17.54 263,013 + +2.15% 4 Stars: Appealing
11/30/2009 16.62 17.25 16.44 17.17 216,211 + +4.12% 4 Stars: Appealing
11/27/2009 16.53 16.76 16.44 16.49 52,780 - -3.40% 4 Stars: Appealing
11/25/2009 17.30 17.53 17.04 17.07 43,556 - -0.93% 4 Stars: Appealing
11/24/2009 17.16 17.40 17.01 17.23 66,363 + +0.17% 4 Stars: Appealing
11/23/2009 17.04 17.78 16.92 17.20 94,998 + +2.50% 4 Stars: Appealing
11/20/2009 16.83 17.19 16.66 16.78 100,681 - -1.24% 4 Stars: Appealing
11/19/2009 17.65 17.65 16.96 16.99 180,365 - -4.39% 4 Stars: Appealing
11/18/2009 17.77 17.98 17.64 17.77 119,089 - -0.28% 4 Stars: Appealing
11/17/2009 17.48 17.94 17.37 17.82 114,406 + +1.25% 4 Stars: Appealing
11/16/2009 16.97 17.70 16.86 17.60 162,627 + +3.77% 4 Stars: Appealing
11/13/2009 16.46 16.99 16.23 16.96 357,897 + +3.04% 4 Stars: Appealing
11/12/2009 16.30 16.59 16.21 16.46 196,066 + +0.49% 4 Stars: Appealing
11/11/2009 16.40 16.51 16.12 16.38 89,952 + +0.99% 4 Stars: Appealing
11/10/2009 16.15 16.35 16.02 16.22 125,211 - -0.37% 4 Stars: Appealing
11/09/2009 16.17 16.44 15.89 16.28 87,823 + +1.75% 4 Stars: Appealing
11/06/2009 15.91 16.24 15.65 16.00 66,319 - -0.74% 4 Stars: Appealing
11/05/2009 15.86 16.32 15.86 16.12 220,488 + +2.41% 4 Stars: Appealing
11/04/2009 16.70 16.83 15.70 15.74 288,069 - -4.37% 4 Stars: Appealing
11/03/2009 16.03 16.51 15.88 16.46 175,006 + +1.60% 4 Stars: Appealing
11/02/2009 16.23 16.27 15.61 16.20 232,810 + +0.75% 4 Stars: Appealing
10/30/2009 17.03 17.10 15.80 16.08 299,130 - -6.13% 4 Stars: Appealing
10/29/2009 17.45 17.67 17.12 17.13 202,773 - -1.21% 4 Stars: Appealing
10/28/2009 17.40 17.69 17.13 17.34 358,998 - -0.57% 4 Stars: Appealing
10/27/2009 16.90 17.56 16.33 17.44 377,668 + +4.12% 4 Stars: Appealing
10/26/2009 17.53 18.75 16.67 16.75 496,824 - -9.41% 4 Stars: Appealing
10/23/2009 18.67 19.44 17.26 18.49 1,138,114 + +14.49% 4 Stars: Appealing
10/22/2009 16.27 16.49 15.80 16.15 251,042 - -1.16% 4 Stars: Appealing
10/21/2009 16.82 17.12 16.24 16.34 186,132 - -2.80% 4 Stars: Appealing
10/20/2009 17.07 17.09 16.71 16.81 80,210 - -1.12% 4 Stars: Appealing
10/19/2009 16.94 17.24 16.88 17.00 115,569 + +0.35% 4 Stars: Appealing
10/16/2009 17.23 17.45 16.64 16.94 191,854 - -2.14% 4 Stars: Appealing
10/15/2009 16.59 17.44 16.38 17.31 404,339 + +3.90% 4 Stars: Appealing
10/14/2009 16.04 16.73 15.85 16.66 271,560 + +4.65% 4 Stars: Appealing
10/13/2009 15.99 16.00 15.78 15.92 209,282 - -1.06% 4 Stars: Appealing
10/12/2009 15.89 16.30 15.86 16.09 171,277 + +0.94% 4 Stars: Appealing
10/09/2009 15.30 15.95 15.30 15.94 152,102 + +4.05% 4 Stars: Appealing
10/08/2009 15.26 15.72 15.10 15.32 328,318 + +1.26% 4 Stars: Appealing
10/07/2009 14.75 15.21 14.55 15.13 175,163 + +1.82% 4 Stars: Appealing
10/06/2009 14.06 14.89 14.00 14.86 203,819 + +5.69% 4 Stars: Appealing
10/05/2009 14.57 14.57 13.31 14.06 561,161 - -3.03% 4 Stars: Appealing
10/02/2009 14.59 14.82 14.48 14.50 125,314 - -1.02% 4 Stars: Appealing
10/01/2009 15.28 15.49 14.64 14.65 177,634 - -4.37% 4 Stars: Appealing
09/30/2009 15.71 15.71 15.01 15.32 215,078 - -2.73% 4 Stars: Appealing
09/29/2009 16.12 16.20 15.55 15.75 251,893 - -2.72% 4 Stars: Appealing
09/28/2009 16.00 16.56 15.86 16.19 205,279 + +1.38% 4 Stars: Appealing
09/25/2009 16.04 16.07 15.55 15.97 148,740 - -0.99% 4 Stars: Appealing
09/24/2009 16.30 16.65 15.57 16.13 213,185 - -0.92% 4 Stars: Appealing
09/23/2009 16.69 16.69 16.28 16.28 143,698 - -2.10% 4 Stars: Appealing
09/22/2009 16.40 16.80 16.20 16.63 158,727 + +2.40% 4 Stars: Appealing
09/21/2009 16.20 16.57 16.20 16.24 140,052 + +0.25% 4 Stars: Appealing
09/18/2009 16.40 16.86 16.19 16.20 328,069 - -0.92% 4 Stars: Appealing
09/17/2009 16.18 16.40 15.86 16.35 136,915 + +1.43% 4 Stars: Appealing